The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
24.68
+0.36 (1.48%)
At close: Oct 3, 2025, 4:00 PM EDT
24.85
+0.17 (0.69%)
After-hours: Oct 3, 2025, 6:49 PM EDT
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.32 | 25.00 | 24.12 | 24.68 | 24.68 | 1.48% | 1,574,633 |
| Oct 2, 2025 | 24.73 | 24.74 | 23.89 | 24.32 | 24.32 | -2.01% | 1,693,451 |
| Oct 1, 2025 | 24.90 | 25.10 | 24.56 | 24.82 | 24.82 | - | 1,326,305 |
| Sep 30, 2025 | 24.56 | 25.02 | 24.49 | 24.82 | 24.82 | 0.94% | 1,018,589 |
| Sep 29, 2025 | 24.65 | 24.71 | 24.30 | 24.59 | 24.59 | -0.49% | 1,238,106 |
| Sep 26, 2025 | 24.79 | 24.98 | 24.49 | 24.71 | 24.71 | -0.28% | 1,052,481 |
| Sep 25, 2025 | 25.44 | 25.46 | 24.63 | 24.78 | 24.78 | -2.06% | 1,542,665 |
| Sep 24, 2025 | 25.63 | 25.79 | 25.25 | 25.30 | 25.30 | -1.29% | 1,258,352 |
| Sep 23, 2025 | 26.28 | 26.29 | 25.58 | 25.63 | 25.63 | -2.18% | 1,520,999 |
| Sep 22, 2025 | 26.36 | 26.41 | 26.10 | 26.20 | 26.20 | -0.61% | 883,742 |
| Sep 19, 2025 | 26.91 | 26.97 | 26.33 | 26.36 | 26.36 | -1.93% | 2,342,393 |
| Sep 18, 2025 | 26.54 | 27.07 | 26.41 | 26.88 | 26.88 | 1.32% | 1,188,674 |
| Sep 17, 2025 | 27.03 | 27.31 | 26.48 | 26.53 | 26.53 | -1.74% | 1,355,294 |
| Sep 16, 2025 | 26.31 | 27.13 | 26.27 | 27.00 | 27.00 | 3.29% | 1,905,544 |
| Sep 15, 2025 | 27.15 | 27.19 | 26.13 | 26.14 | 26.14 | -3.68% | 2,079,612 |
| Sep 12, 2025 | 27.47 | 27.53 | 27.01 | 27.14 | 27.14 | -1.92% | 929,798 |
| Sep 11, 2025 | 27.12 | 27.82 | 27.12 | 27.67 | 27.67 | 1.92% | 1,470,340 |
| Sep 10, 2025 | 27.88 | 27.95 | 27.09 | 27.15 | 27.15 | -3.55% | 1,148,662 |
| Sep 9, 2025 | 28.15 | 28.28 | 27.83 | 28.15 | 28.15 | -0.11% | 1,143,114 |
| Sep 8, 2025 | 28.38 | 28.38 | 27.49 | 28.18 | 28.18 | -0.95% | 1,595,512 |
| Sep 5, 2025 | 28.60 | 28.95 | 28.23 | 28.45 | 28.45 | -0.28% | 1,302,491 |
| Sep 4, 2025 | 28.69 | 28.71 | 28.33 | 28.53 | 28.53 | -0.45% | 1,512,995 |
| Sep 3, 2025 | 28.87 | 28.92 | 28.49 | 28.66 | 28.66 | - | 1,214,196 |
| Sep 2, 2025 | 28.68 | 28.88 | 28.48 | 28.66 | 28.66 | 0.10% | 1,133,037 |
| Aug 29, 2025 | 28.73 | 28.97 | 28.51 | 28.63 | 28.63 | -0.03% | 1,012,839 |
| Aug 28, 2025 | 29.04 | 29.32 | 28.62 | 28.64 | 28.64 | -1.65% | 989,143 |
| Aug 27, 2025 | 28.61 | 29.14 | 28.54 | 29.12 | 29.12 | 1.32% | 612,170 |
| Aug 26, 2025 | 29.25 | 29.45 | 28.56 | 28.74 | 28.74 | -1.84% | 930,219 |
| Aug 25, 2025 | 29.98 | 29.98 | 29.23 | 29.28 | 29.28 | -2.95% | 935,908 |
| Aug 22, 2025 | 29.63 | 30.36 | 29.51 | 30.17 | 30.17 | 2.72% | 1,122,034 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.57 | 29.37 | 29.37 | 1.84% | 1,179,439 |
| Aug 20, 2025 | 28.68 | 29.26 | 28.65 | 28.84 | 28.84 | 0.45% | 768,108 |
| Aug 19, 2025 | 28.45 | 28.98 | 28.29 | 28.71 | 28.71 | 1.41% | 819,169 |
| Aug 18, 2025 | 28.41 | 28.62 | 28.14 | 28.31 | 28.31 | -0.35% | 1,082,097 |
| Aug 15, 2025 | 29.15 | 29.33 | 28.28 | 28.41 | 28.41 | -2.17% | 1,281,520 |
| Aug 14, 2025 | 29.50 | 29.58 | 28.92 | 29.04 | 29.04 | -2.35% | 965,261 |
| Aug 13, 2025 | 29.12 | 29.88 | 28.94 | 29.74 | 29.74 | 2.23% | 3,481,557 |
| Aug 12, 2025 | 28.94 | 29.31 | 28.54 | 29.09 | 29.09 | 0.69% | 2,340,639 |
| Aug 11, 2025 | 29.47 | 29.64 | 28.63 | 28.89 | 28.89 | -1.90% | 1,453,278 |
| Aug 8, 2025 | 30.02 | 30.29 | 29.41 | 29.45 | 29.45 | -1.87% | 1,061,070 |
| Aug 7, 2025 | 29.79 | 30.10 | 29.51 | 30.01 | 30.01 | 0.74% | 775,085 |
| Aug 6, 2025 | 30.02 | 30.24 | 29.73 | 29.79 | 29.79 | -0.77% | 824,367 |
| Aug 5, 2025 | 30.64 | 30.78 | 29.99 | 30.02 | 30.02 | -2.09% | 1,146,607 |
| Aug 4, 2025 | 30.03 | 30.91 | 30.03 | 30.66 | 30.66 | 2.03% | 1,001,418 |
| Aug 1, 2025 | 30.48 | 30.63 | 30.02 | 30.05 | 30.05 | -1.35% | 916,054 |
| Jul 31, 2025 | 30.87 | 31.05 | 30.33 | 30.46 | 30.46 | -2.06% | 1,282,245 |
| Jul 30, 2025 | 31.14 | 31.82 | 31.00 | 31.10 | 31.10 | -1.36% | 1,742,522 |
| Jul 29, 2025 | 32.10 | 32.37 | 31.50 | 31.53 | 31.53 | -1.68% | 1,001,976 |
| Jul 28, 2025 | 32.99 | 33.19 | 32.07 | 32.07 | 32.07 | -3.37% | 867,166 |
| Jul 25, 2025 | 32.98 | 33.32 | 32.86 | 33.19 | 33.19 | 0.97% | 818,843 |